![Hunting Plc](/common/images/company/L_HTG.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:07:22 | 429.0 | 320 | O | 427.0 | 428.5 | Buy | 280,083 | 338 | LSE | |
11:36:43 | 429.0 | 425 | AT | 427.0 | 428.5 | Buy | 279,763 | 337 | LSE | |
11:36:43 | 429.0 | 761 | AT | 427.0 | 428.5 | Buy | 279,338 | 336 | LSE | |
11:36:43 | 429.0 | 851 | AT | 427.0 | 428.5 | Buy | 278,577 | 335 | LSE | |
11:35:10 | 429.0 | 93653 | UT | 427.0 | 428.5 | Buy | 277,726 | 334 | LSE | |
11:29:51 | 428.44 | 2441 | O | 427.5 | 429.0 | Buy | 184,073 | 333 | LSE | |
11:28:52 | 428.5 | 9285 | O | 427.5 | 428.5 | Buy | 181,632 | 332 | LSE | |
11:26:18 | 428.0 | 54 | O | 427.5 | 429.0 | Sell | 172,347 | 331 | LSE | |
11:26:17 | 429.0 | 186 | AT | 428.0 | 429.0 | Buy | 172,293 | 330 | LSE | |
11:26:17 | 428.5 | 1322 | AT | 427.5 | 428.5 | Buy | 172,107 | 329 | LSE | |
11:26:16 | 428.0 | 817 | AT | 427.0 | 428.0 | Buy | 170,785 | 328 | LSE | |
11:26:16 | 428.0 | 184 | AT | 427.0 | 428.0 | Buy | 169,968 | 327 | LSE | |
11:26:16 | 428.0 | 200 | AT | 427.0 | 428.0 | Buy | 169,784 | 326 | LSE | |
11:26:16 | 428.0 | 244 | AT | 427.0 | 428.0 | Buy | 169,584 | 325 | LSE | |
11:26:16 | 428.0 | 74 | AT | 427.0 | 428.0 | Buy | 169,340 | 324 | LSE | |
11:26:16 | 428.0 | 11 | AT | 427.0 | 428.0 | Buy | 169,266 | 323 | LSE | |
11:26:16 | 428.0 | 142 | AT | 427.0 | 428.0 | Buy | 169,255 | 322 | LSE | |
11:21:35 | 427.999 | 830 | O | 427.0 | 428.0 | Buy | 169,113 | 321 | LSE | |
11:21:16 | 427.878 | 1738 | O | 427.0 | 428.0 | Buy | 168,283 | 320 | LSE | |
11:20:40 | 427.5 | 10 | AT | 427.0 | 427.5 | Buy | 166,545 | 319 | LSE | |
11:20:40 | 427.5 | 192 | AT | 427.0 | 427.5 | Buy | 166,535 | 318 | LSE | |
11:20:40 | 427.5 | 158 | AT | 427.0 | 427.5 | Buy | 166,343 | 317 | LSE | |
11:20:25 | 427.0 | 101 | AT | 427.0 | 427.5 | Sell | 166,185 | 316 | LSE | |
11:20:25 | 427.0 | 90 | AT | 427.0 | 427.5 | Sell | 166,084 | 315 | LSE | |
11:20:25 | 427.0 | 29 | AT | 427.0 | 427.5 | Sell | 165,994 | 314 | LSE | |
11:20:15 | 427.0 | 103 | AT | 427.0 | 428.0 | Sell | 165,965 | 313 | LSE | |
11:20:15 | 427.0 | 411 | AT | 427.0 | 428.0 | Sell | 165,862 | 312 | LSE | |
11:20:15 | 427.0 | 289 | AT | 427.0 | 428.0 | Sell | 165,451 | 311 | LSE | |
11:20:15 | 427.0 | 95 | AT | 427.0 | 428.0 | Sell | 165,162 | 310 | LSE | |
11:20:13 | 427.5 | 2178 | O | 427.0 | 428.5 | Sell | 165,067 | 309 | LSE | |
11:15:35 | 427.5 | 119 | AT | 426.5 | 427.5 | Buy | 162,889 | 308 | LSE | |
11:15:35 | 427.5 | 8 | AT | 426.5 | 427.5 | Buy | 162,770 | 307 | LSE | |
11:15:35 | 427.5 | 202 | AT | 426.5 | 427.5 | Buy | 162,762 | 306 | LSE | |
11:15:35 | 427.5 | 700 | AT | 426.5 | 427.5 | Buy | 162,560 | 305 | LSE | |
11:15:35 | 427.5 | 98 | AT | 426.5 | 427.5 | Buy | 161,860 | 304 | LSE | |
11:15:21 | 427.5 | 4994 | O | 426.5 | 427.5 | Buy | 161,762 | 303 | LSE | |
11:10:38 | 427.0 | 49 | AT | 426.5 | 427.0 | Buy | 156,768 | 302 | LSE | |
11:10:38 | 427.0 | 92 | AT | 426.5 | 427.0 | Buy | 156,719 | 301 | LSE | |
11:10:35 | 426.839 | 234 | O | 426.5 | 427.0 | Buy | 156,627 | 300 | LSE | |
11:09:04 | 426.5 | 7 | AT | 426.5 | 427.5 | Sell | 156,393 | 299 | LSE | |
11:08:42 | 427.0 | 106 | AT | 427.0 | 427.5 | Sell | 156,386 | 298 | LSE | |
11:07:24 | 428.0 | 106 | AT | 427.5 | 428.0 | Buy | 156,280 | 297 | LSE | |
11:07:23 | 427.5 | 122 | AT | 427.0 | 427.5 | Buy | 156,174 | 296 | LSE | |
11:07:23 | 427.5 | 249 | AT | 427.0 | 427.5 | Buy | 156,052 | 295 | LSE | |
11:07:23 | 427.5 | 387 | AT | 427.0 | 427.5 | Buy | 155,803 | 294 | LSE | |
11:07:23 | 427.5 | 392 | AT | 427.0 | 427.5 | Buy | 155,416 | 293 | LSE | |
11:07:23 | 427.5 | 44 | AT | 427.0 | 427.5 | Buy | 155,024 | 292 | LSE | |
11:07:23 | 427.5 | 552 | AT | 427.0 | 427.5 | Buy | 154,980 | 291 | LSE | |
11:07:23 | 427.5 | 335 | AT | 427.0 | 427.5 | Buy | 154,428 | 290 | LSE | |
11:07:23 | 427.5 | 90 | AT | 427.0 | 427.5 | Buy | 154,093 | 289 | LSE | |
11:07:23 | 427.5 | 303 | AT | 427.0 | 427.5 | Buy | 154,003 | 288 | LSE | |
11:07:23 | 427.5 | 106 | AT | 427.0 | 427.5 | Buy | 153,700 | 287 | LSE | |
11:07:23 | 427.5 | 61 | AT | 427.0 | 427.5 | Buy | 153,594 | 286 | LSE | |
11:07:23 | 427.0 | 74 | AT | 426.5 | 427.0 | Buy | 153,533 | 285 | LSE | |
11:07:16 | 427.0 | 120 | AT | 426.5 | 427.0 | Buy | 153,459 | 284 | LSE | |
11:07:08 | 427.0 | 81 | AT | 426.5 | 427.0 | Buy | 153,339 | 283 | LSE | |
11:05:07 | 426.915 | 1175 | O | 426.5 | 427.5 | Sell | 153,258 | 282 | LSE | |
10:44:41 | 427.5 | 138 | AT | 426.5 | 427.5 | Buy | 152,083 | 281 | LSE | |
10:44:41 | 427.5 | 89 | AT | 426.5 | 427.5 | Buy | 151,945 | 280 | LSE | |
10:44:41 | 427.5 | 171 | AT | 426.5 | 427.5 | Buy | 151,856 | 279 | LSE | |
10:44:41 | 427.5 | 32 | AT | 426.5 | 427.5 | Buy | 151,685 | 278 | LSE | |
10:44:41 | 427.5 | 200 | AT | 426.5 | 427.5 | Buy | 151,653 | 277 | LSE | |
10:44:06 | 427.762 | 1500 | O | 426.5 | 427.5 | Buy | 151,453 | 276 | LSE | |
10:42:05 | 427.0 | 5684 | AT | 426.0 | 427.0 | Buy | 149,953 | 275 | LSE | |
10:42:05 | 426.5 | 128 | AT | 426.0 | 426.5 | Buy | 144,269 | 274 | LSE | |
10:42:05 | 426.5 | 186 | AT | 426.0 | 426.5 | Buy | 144,141 | 273 | LSE | |
10:42:05 | 426.0 | 171 | AT | 425.5 | 426.0 | Buy | 143,955 | 272 | LSE | |
10:42:05 | 426.0 | 300 | AT | 425.5 | 426.0 | Buy | 143,784 | 271 | LSE | |
10:42:05 | 426.0 | 166 | AT | 425.5 | 426.0 | Buy | 143,484 | 270 | LSE | |
10:39:38 | 425.5 | 6 | AT | 425.0 | 425.5 | Buy | 143,318 | 269 | LSE | |
10:39:22 | 425.34 | 466 | O | 425.0 | 425.5 | Buy | 143,312 | 268 | LSE | |
10:37:42 | 425.5 | 104 | AT | 425.5 | 426.0 | Sell | 142,846 | 267 | LSE | |
10:37:37 | 425.5 | 116 | AT | 424.5 | 425.5 | Buy | 142,742 | 266 | LSE | |
10:37:37 | 425.5 | 50 | AT | 424.5 | 425.5 | Buy | 142,626 | 265 | LSE | |
10:37:37 | 425.5 | 35 | AT | 424.5 | 425.5 | Buy | 142,576 | 264 | LSE | |
10:37:37 | 425.5 | 64 | AT | 424.5 | 425.5 | Buy | 142,541 | 263 | LSE | |
10:36:36 | 425.0 | 107 | AT | 425.0 | 425.5 | Sell | 142,477 | 262 | LSE | |
10:31:43 | 425.5 | 2765 | AT | 425.0 | 425.5 | Buy | 142,370 | 261 | LSE | |
10:31:43 | 425.5 | 90 | AT | 425.0 | 425.5 | Buy | 139,605 | 260 | LSE | |
10:31:43 | 425.0 | 428 | AT | 424.0 | 425.0 | Buy | 139,515 | 259 | LSE | |
10:31:43 | 424.5 | 178 | AT | 423.5 | 424.5 | Buy | 139,087 | 258 | LSE | |
10:31:43 | 424.5 | 711 | AT | 423.5 | 424.5 | Buy | 138,909 | 257 | LSE | |
10:31:43 | 424.5 | 326 | AT | 423.5 | 424.5 | Buy | 138,198 | 256 | LSE | |
10:31:43 | 424.5 | 188 | AT | 423.5 | 424.5 | Buy | 137,872 | 255 | LSE | |
10:31:43 | 424.0 | 164 | AT | 423.5 | 424.0 | Buy | 137,684 | 254 | LSE | |
10:29:18 | 424.0 | 43 | AT | 423.5 | 424.0 | Buy | 137,520 | 253 | LSE | |
10:29:18 | 424.0 | 43 | AT | 423.5 | 424.0 | Buy | 137,477 | 252 | LSE | |
10:29:18 | 424.0 | 43 | AT | 423.5 | 424.0 | Buy | 137,434 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.